Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spar Group Inc (NQ: SGRP )

1.910 +0.160 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.040 5.150 4.950 5.150 37,100 +0.11(+2.18%)
May 29, 2003 4.940 5.040 4.920 5.040 39,200 +0.10(+2.02%)
May 28, 2003 4.920 5.000 4.920 4.940 9,000 +0.02(+0.39%)
May 27, 2003 5.040 5.040 4.750 4.921 21,900 -0.08(-1.58%)
May 23, 2003 4.500 5.040 4.470 5.000 19,100 +0.06(+1.21%)
May 22, 2003 4.800 5.040 4.680 4.940 35,100 +0.14(+2.92%)
May 21, 2003 4.860 4.860 4.500 4.800 28,500 -0.05(-1.03%)
May 20, 2003 4.500 4.850 4.350 4.850 43,600 +0.60(+14.12%)
May 19, 2003 4.000 4.400 3.950 4.250 44,900 +0.26(+6.52%)
May 16, 2003 3.990 4.000 3.900 3.990 9,800 +0.04(+1.01%)
May 15, 2003 3.950 3.950 3.900 3.950 5,700 +0.05(+1.28%)
May 14, 2003 3.870 3.900 3.870 3.900 5,900 -0.10(-2.50%)
May 13, 2003 3.600 4.000 3.600 4.000 3,200 +0.40(+11.11%)
May 12, 2003 3.750 3.850 3.600 3.600 5,500 -0.20(-5.26%)
May 09, 2003 3.750 3.800 3.750 3.800 10,800 +0.00(+0.00%)
May 08, 2003 3.800 3.800 3.350 3.800 12,000 +0.10(+2.70%)
May 07, 2003 3.850 3.850 3.700 3.700 7,400 -0.05(-1.33%)
May 06, 2003 3.850 3.850 3.440 3.750 16,300 -0.05(-1.32%)
May 05, 2003 3.570 3.810 3.550 3.800 12,500 +0.23(+6.44%)
May 02, 2003 3.680 3.680 3.550 3.570 10,400 -0.07(-1.92%)
May 01, 2003 3.520 3.640 3.500 3.640 10,700 +0.14(+4.00%)
Apr 30, 2003 3.390 3.500 3.390 3.500 6,100 +0.00(+0.00%)
Apr 29, 2003 3.500 3.500 3.480 3.500 14,000 +0.00(+0.00%)
Apr 28, 2003 3.500 3.520 3.500 3.500 20,400 +0.00(+0.00%)
Apr 25, 2003 3.550 3.550 3.500 3.500 6,800 +0.00(+0.00%)
Apr 24, 2003 3.500 3.500 3.500 3.500 1,500 +0.00(+0.00%)
Apr 23, 2003 3.590 3.600 3.500 3.500 22,700 +0.00(+0.00%)
Apr 21, 2003 3.500 3.500 3.050 3.500 4,300 +0.00(+0.00%)
Apr 17, 2003 3.500 3.500 3.500 3.500 3,900 -0.04(-1.13%)
Apr 16, 2003 3.520 3.540 3.390 3.540 5,900 +0.04(+1.14%)
Apr 15, 2003 3.500 3.540 3.500 3.500 5,800 +0.00(+0.00%)
Apr 14, 2003 3.560 3.560 3.470 3.500 3,200 -0.09(-2.51%)
Apr 11, 2003 3.460 3.590 3.460 3.590 2,000 +0.04(+1.13%)
Apr 10, 2003 3.450 3.590 3.450 3.550 7,100 +0.05(+1.43%)
Apr 09, 2003 3.500 3.500 3.500 3.500 5,200 +0.00(+0.00%)
Apr 08, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 07, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 04, 2003 3.390 3.500 3.390 3.500 1,700 +0.05(+1.45%)
Apr 03, 2003 3.260 3.500 3.200 3.450 77,300 -0.02(-0.58%)
Apr 02, 2003 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 01, 2003 3.460 3.470 3.060 3.470 2,600 -0.04(-1.14%)
Mar 31, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 28, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 27, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 26, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 25, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 24, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 21, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 20, 2003 3.500 3.580 3.500 3.510 4,200 -0.02(-0.57%)
Mar 19, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 18, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 17, 2003 3.500 3.530 3.530 3.530 100 +0.03(+0.86%)
Mar 14, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 13, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 12, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 11, 2003 3.360 3.590 3.360 3.500 28,900 +0.15(+4.48%)
Mar 10, 2003 3.600 3.600 3.310 3.350 40,800 -0.20(-5.63%)
Mar 07, 2003 3.550 3.550 3.500 3.550 27,000 +0.05(+1.43%)
Mar 06, 2003 3.490 3.500 3.490 3.500 16,400 +0.00(+0.00%)
Mar 05, 2003 3.490 3.500 3.460 3.500 5,700 +0.13(+3.86%)
Mar 04, 2003 3.400 3.490 3.370 3.370 4,300 +0.01(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.